全信股份[300447]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.51 |
5 |
5 |
集合竞价 |
| 09:15:12 |
15.51 |
5 |
5 |
集合竞价 |
| 09:17:45 |
15.51 |
10 |
10 |
集合竞价 |
| 09:19:33 |
15.51 |
15 |
15 |
集合竞价 |
| 09:20:21 |
15.51 |
15 |
15 |
集合竞价 |
| 09:20:39 |
15.51 |
15 |
15 |
集合竞价 |
| 09:21:15 |
15.51 |
22 |
22 |
集合竞价 |
| 09:22:00 |
15.52 |
22 |
22 |
集合竞价 |
| 09:22:09 |
15.51 |
30 |
30 |
集合竞价 |
| 09:22:27 |
15.51 |
30 |
30 |
集合竞价 |
| 09:22:45 |
15.51 |
32 |
32 |
集合竞价 |
| 09:23:12 |
15.51 |
54 |
54 |
集合竞价 |
| 09:23:21 |
15.51 |
100 |
100 |
集合竞价 |
| 09:23:39 |
15.51 |
102 |
102 |
集合竞价 |
| 09:23:57 |
15.51 |
112 |
112 |
集合竞价 |
| 09:24:06 |
15.51 |
113 |
113 |
集合竞价 |
| 09:24:15 |
15.51 |
125 |
125 |
集合竞价 |
| 09:24:24 |
15.52 |
125 |
125 |
集合竞价 |
| 09:24:42 |
15.51 |
145 |
145 |
集合竞价 |
| 09:24:51 |
15.51 |
239 |
239 |
集合竞价 |
| 09:25:00 |
15.51 |
272 |
272 |
集合竞价 |
| 09:25:03 |
15.52 |
272 |
544 |
卖出 |
| 09:30:03 |
15.53 |
242 |
786 |
买入 |
| 09:30:06 |
15.51 |
65 |
851 |
卖出 |
| 09:30:09 |
15.51 |
347 |
1198 |
卖出 |
| 09:30:12 |
15.51 |
48 |
1246 |
卖出 |
| 09:30:15 |
15.51 |
35 |
1281 |
卖出 |
| 09:30:18 |
15.46 |
18 |
1299 |
卖出 |
| 09:30:21 |
15.5 |
46 |
1345 |
买入 |
| 09:30:24 |
15.39 |
18 |
1363 |
卖出 |
| 09:30:27 |
15.43 |
2 |
1365 |
买入 |
| 09:30:30 |
15.42 |
4 |
1369 |
卖出 |
| 09:30:33 |
15.39 |
59 |
1428 |
卖出 |
| 09:30:36 |
15.39 |
165 |
1593 |
卖出 |
| 09:30:39 |
15.39 |
119 |
1712 |
卖出 |
| 09:30:42 |
15.38 |
14 |
1726 |
卖出 |
| 09:30:45 |
15.37 |
160 |
1886 |
卖出 |
| 09:30:48 |
15.36 |
24 |
1910 |
卖出 |
| 09:30:51 |
15.35 |
327 |
2237 |
卖出 |
| 09:30:54 |
15.39 |
35 |
2272 |
买入 |
| 09:30:57 |
15.35 |
30 |
2302 |
卖出 |
| 09:31:00 |
15.45 |
41 |
2343 |
买入 |
| 09:31:03 |
15.49 |
20 |
2363 |
买入 |
| 09:31:06 |
15.46 |
22 |
2385 |
卖出 |
| 09:31:09 |
15.45 |
5 |
2390 |
卖出 |
| 09:31:12 |
15.51 |
41 |
2431 |
买入 |
| 09:31:15 |
15.52 |
2 |
2433 |
买入 |
| 09:31:18 |
15.52 |
12 |
2445 |
卖出 |
| 09:31:21 |
15.52 |
8 |
2453 |
卖出 |
| 09:31:24 |
15.54 |
9 |
2462 |
卖出 |
| 09:31:27 |
15.52 |
46 |
2508 |
卖出 |
| 09:31:30 |
15.52 |
7 |
2515 |
卖出 |
| 09:31:33 |
15.53 |
13 |
2528 |
买入 |
| 09:31:36 |
15.53 |
8 |
2536 |
卖出 |
| 09:31:39 |
15.53 |
4 |
2540 |
卖出 |
| 09:31:42 |
15.49 |
29 |
2569 |
卖出 |
| 09:31:45 |
15.56 |
45 |
2614 |
买入 |
| 09:31:48 |
15.54 |
10 |
2624 |
卖出 |
| 09:31:51 |
15.53 |
6 |
2630 |
卖出 |
| 09:31:54 |
15.52 |
2 |
2632 |
卖出 |
| 09:31:57 |
15.56 |
98 |
2730 |
买入 |
| 09:32:00 |
15.52 |
18 |
2748 |
卖出 |
| 09:32:03 |
15.52 |
23 |
2771 |
买入 |
| 09:32:06 |
15.52 |
6 |
2777 |
买入 |
| 09:32:09 |
15.5 |
15 |
2792 |
卖出 |
| 09:32:12 |
15.49 |
78 |
2870 |
卖出 |
| 09:32:15 |
15.5 |
56 |
2926 |
买入 |
| 09:32:18 |
15.51 |
36 |
2962 |
买入 |
| 09:32:21 |
15.52 |
1 |
2963 |
买入 |
| 09:32:24 |
15.51 |
38 |
3001 |
卖出 |
| 09:32:27 |
15.49 |
1 |
3002 |
卖出 |
| 09:32:30 |
15.5 |
5 |
3007 |
买入 |
| 09:32:33 |
15.5 |
18 |
3025 |
买入 |
| 09:32:36 |
15.49 |
6 |
3031 |
卖出 |
| 09:32:42 |
15.45 |
57 |
3088 |
卖出 |
| 09:32:45 |
15.46 |
14 |
3102 |
买入 |
| 09:32:48 |
15.45 |
10 |
3112 |
卖出 |
| 09:32:51 |
15.45 |
6 |
3118 |
卖出 |
| 09:32:57 |
15.45 |
80 |
3198 |
买入 |
| 09:33:00 |
15.45 |
15 |
3213 |
买入 |
| 09:33:03 |
15.45 |
12 |
3225 |
买入 |
| 09:33:06 |
15.42 |
12 |
3237 |
卖出 |
| 09:33:09 |
15.46 |
92 |
3329 |
买入 |
| 09:33:12 |
15.46 |
14 |
3343 |
卖出 |
| 09:33:15 |
15.47 |
9 |
3352 |
买入 |
| 09:33:18 |
15.48 |
5 |
3357 |
买入 |
| 09:33:21 |
15.5 |
37 |
3394 |
买入 |
| 09:33:24 |
15.49 |
6 |
3400 |
卖出 |
| 09:33:27 |
15.51 |
171 |
3571 |
买入 |
| 09:33:30 |
15.52 |
37 |
3608 |
买入 |
| 09:33:33 |
15.56 |
202 |
3810 |
买入 |
| 09:33:36 |
15.56 |
78 |
3888 |
买入 |
| 09:33:39 |
15.56 |
9 |
3897 |
买入 |
| 09:33:42 |
15.56 |
16 |
3913 |
买入 |
| 09:33:45 |
15.6 |
44 |
3957 |
买入 |
| 09:33:48 |
15.61 |
36 |
3993 |
买入 |
| 09:33:51 |
15.6 |
117 |
4110 |
卖出 |
| 09:33:54 |
15.61 |
6 |
4116 |
买入 |
| 09:33:57 |
15.61 |
15 |
4131 |
卖出 |
| 09:34:00 |
15.61 |
21 |
4152 |
卖出 |
| 09:34:03 |
15.63 |
29 |
4181 |
买入 |
| 09:34:06 |
15.6 |
87 |
4268 |
卖出 |
| 09:34:09 |
15.67 |
42 |
4310 |
买入 |
| 09:34:12 |
15.63 |
1 |
4311 |
卖出 |
| 09:34:18 |
15.64 |
3 |
4314 |
买入 |
| 09:34:21 |
15.64 |
3 |
4317 |
卖出 |
| 09:34:24 |
15.64 |
10 |
4327 |
卖出 |
| 09:34:27 |
15.64 |
4 |
4331 |
卖出 |
| 09:34:30 |
15.65 |
44 |
4375 |
买入 |
| 09:34:33 |
15.65 |
64 |
4439 |
卖出 |
| 09:34:36 |
15.65 |
12 |
4451 |
卖出 |
| 09:34:39 |
15.66 |
15 |
4466 |
买入 |
| 09:34:42 |
15.67 |
224 |
4690 |
买入 |
| 09:34:48 |
15.67 |
23 |
4713 |
卖出 |
| 09:34:51 |
15.75 |
55 |
4768 |
买入 |
| 09:34:54 |
15.67 |
13 |
4781 |
卖出 |
| 09:34:57 |
15.69 |
22 |
4803 |
买入 |
| 09:35:00 |
15.72 |
18 |
4821 |
买入 |
| 09:35:03 |
15.69 |
40 |
4861 |
卖出 |
| 09:35:06 |
15.69 |
41 |
4902 |
卖出 |
| 09:35:09 |
15.67 |
23 |
4925 |
卖出 |
| 09:35:12 |
15.7 |
30 |
4955 |
买入 |
| 09:35:15 |
15.72 |
33 |
4988 |
买入 |
| 09:35:18 |
15.72 |
19 |
5007 |
卖出 |
| 09:35:21 |
15.72 |
4 |
5011 |
卖出 |
| 09:35:24 |
15.71 |
18 |
5029 |
卖出 |
| 09:35:27 |
15.76 |
221 |
5250 |
买入 |
| 09:35:30 |
15.75 |
13 |
5263 |
买入 |
| 09:35:33 |
15.73 |
31 |
5294 |
卖出 |
| 09:35:36 |
15.77 |
22 |
5316 |
买入 |
| 09:35:39 |
15.73 |
14 |
5330 |
卖出 |
| 09:35:42 |
15.72 |
43 |
5373 |
卖出 |
| 09:35:45 |
15.71 |
133 |
5506 |
卖出 |
| 09:35:48 |
15.71 |
32 |
5538 |
卖出 |
| 09:35:51 |
15.75 |
18 |
5556 |
买入 |
| 09:35:54 |
15.72 |
83 |
5639 |
卖出 |
| 09:35:57 |
15.7 |
36 |
5675 |
卖出 |
| 09:36:00 |
15.71 |
17 |
5692 |
卖出 |
| 09:36:03 |
15.73 |
24 |
5716 |
买入 |
| 09:36:06 |
15.73 |
13 |
5729 |
买入 |
| 09:36:09 |
15.73 |
15 |
5744 |
卖出 |
| 09:36:12 |
15.72 |
68 |
5812 |
卖出 |
| 09:36:15 |
15.72 |
4 |
5816 |
卖出 |
| 09:36:18 |
15.73 |
30 |
5846 |
买入 |
| 09:36:21 |
15.73 |
8 |
5854 |
买入 |
| 09:36:24 |
15.71 |
122 |
5976 |
卖出 |
| 09:36:27 |
15.71 |
46 |
6022 |
买入 |
| 09:36:30 |
15.71 |
81 |
6103 |
买入 |
| 09:36:36 |
15.67 |
27 |
6130 |
卖出 |
| 09:36:42 |
15.69 |
4 |
6134 |
买入 |
| 09:36:48 |
15.68 |
11 |
6145 |
卖出 |
| 09:36:57 |
15.71 |
10 |
6155 |
买入 |
| 09:37:00 |
15.7 |
116 |
6271 |
卖出 |
| 09:37:03 |
15.69 |
9 |
6280 |
卖出 |
| 09:37:09 |
15.69 |
23 |
6303 |
买入 |
| 09:37:15 |
15.66 |
30 |
6333 |
卖出 |
| 09:37:18 |
15.68 |
22 |
6355 |
买入 |
| 09:37:24 |
15.66 |
15 |
6370 |
卖出 |
| 09:37:27 |
15.64 |
42 |
6412 |
卖出 |
| 09:37:30 |
15.64 |
25 |
6437 |
卖出 |
| 09:37:33 |
15.68 |
14 |
6451 |
买入 |
| 09:37:36 |
15.69 |
30 |
6481 |
买入 |
| 09:37:42 |
15.66 |
27 |
6508 |
卖出 |
| 09:37:45 |
15.67 |
116 |
6624 |
买入 |
| 09:37:48 |
15.73 |
1 |
6625 |
买入 |
| 09:37:51 |
15.73 |
15 |
6640 |
卖出 |
| 09:37:54 |
15.73 |
6 |
6646 |
卖出 |
| 09:37:57 |
15.75 |
30 |
6676 |
买入 |
| 09:38:03 |
15.75 |
104 |
6780 |
买入 |
| 09:38:06 |
15.8 |
123 |
6903 |
买入 |
| 09:38:09 |
15.84 |
66 |
6969 |
买入 |
| 09:38:12 |
15.84 |
27 |
6996 |
卖出 |
| 09:38:15 |
15.88 |
11 |
7007 |
买入 |
| 09:38:18 |
15.85 |
34 |
7041 |
卖出 |
| 09:38:21 |
15.84 |
56 |
7097 |
卖出 |
| 09:38:24 |
15.84 |
6 |
7103 |
卖出 |
| 09:38:27 |
15.84 |
22 |
7125 |
买入 |
| 09:38:30 |
15.75 |
14 |
7139 |
卖出 |
| 09:38:33 |
15.76 |
138 |
7277 |
买入 |
| 09:38:39 |
15.82 |
52 |
7329 |
买入 |
| 09:38:42 |
15.79 |
39 |
7368 |
买入 |
| 09:38:45 |
15.79 |
9 |
7377 |
卖出 |
| 09:38:48 |
15.83 |
21 |
7398 |
买入 |
| 09:38:51 |
15.79 |
11 |
7409 |
卖出 |
| 09:38:54 |
15.79 |
43 |
7452 |
买入 |
| 09:38:57 |
15.79 |
32 |
7484 |
卖出 |
| 09:39:00 |
15.77 |
7 |
7491 |
卖出 |
| 09:39:03 |
15.77 |
40 |
7531 |
卖出 |
| 09:39:06 |
15.77 |
30 |
7561 |
卖出 |
| 09:39:09 |
15.77 |
66 |
7627 |
卖出 |
| 09:39:12 |
15.76 |
10 |
7637 |
卖出 |
| 09:39:15 |
15.76 |
65 |
7702 |
卖出 |
| 09:39:18 |
15.76 |
132 |
7834 |
卖出 |
| 09:39:21 |
15.77 |
43 |
7877 |
买入 |
| 09:39:24 |
15.74 |
20 |
7897 |
卖出 |
| 09:39:27 |
15.76 |
44 |
7941 |
买入 |
| 09:39:30 |
15.76 |
2 |
7943 |
买入 |
| 09:39:33 |
15.75 |
119 |
8062 |
卖出 |
| 09:39:36 |
15.73 |
11 |
8073 |
卖出 |
| 09:39:39 |
15.71 |
5 |
8078 |
卖出 |
| 09:39:42 |
15.72 |
1 |
8079 |
买入 |
| 09:39:45 |
15.71 |
3 |
8082 |
买入 |
| 09:39:48 |
15.69 |
38 |
8120 |
卖出 |
| 09:39:51 |
15.68 |
1 |
8121 |
卖出 |
| 09:39:54 |
15.67 |
24 |
8145 |
卖出 |
| 09:40:00 |
15.69 |
4 |
8149 |
买入 |
| 09:40:03 |
15.72 |
89 |
8238 |
买入 |
| 09:40:06 |
15.72 |
2 |
8240 |
卖出 |
| 09:40:12 |
15.75 |
48 |
8288 |
买入 |
| 09:40:15 |
15.75 |
26 |
8314 |
买入 |
| 09:40:18 |
15.76 |
52 |
8366 |
买入 |
| 09:40:24 |
15.76 |
23 |
8389 |
买入 |
| 09:40:27 |
15.76 |
9 |
8398 |
买入 |
| 09:40:33 |
15.77 |
6 |
8404 |
买入 |
| 09:40:36 |
15.77 |
44 |
8448 |
卖出 |
| 09:40:39 |
15.74 |
34 |
8482 |
卖出 |
| 09:40:42 |
15.74 |
30 |
8512 |
卖出 |
| 09:40:45 |
15.75 |
3 |
8515 |
买入 |
| 09:40:48 |
15.75 |
10 |
8525 |
买入 |
| 09:40:51 |
15.76 |
31 |
8556 |
买入 |
| 09:40:54 |
15.79 |
52 |
8608 |
买入 |
| 09:40:57 |
15.79 |
9 |
8617 |
买入 |
| 09:41:00 |
15.82 |
9 |
8626 |
买入 |
| 09:41:03 |
15.82 |
13 |
8639 |
买入 |
| 09:41:06 |
15.79 |
4 |
8643 |
卖出 |
| 09:41:09 |
15.78 |
52 |
8695 |
卖出 |
| 09:41:12 |
15.77 |
39 |
8734 |
卖出 |
| 09:41:15 |
15.77 |
13 |
8747 |
卖出 |
| 09:41:18 |
15.76 |
16 |
8763 |
卖出 |
| 09:41:21 |
15.78 |
20 |
8783 |
买入 |
| 09:41:24 |
15.78 |
7 |
8790 |
买入 |
| 09:41:33 |
15.78 |
11 |
8801 |
买入 |
| 09:41:39 |
15.79 |
40 |
8841 |
买入 |
| 09:41:42 |
15.79 |
13 |
8854 |
买入 |
| 09:41:45 |
15.8 |
27 |
8881 |
买入 |
| 09:41:48 |
15.81 |
107 |
8988 |
买入 |
| 09:41:51 |
15.82 |
60 |
9048 |
买入 |
| 09:41:54 |
15.85 |
113 |
9161 |
买入 |
| 09:41:57 |
15.87 |
53 |
9214 |
买入 |
| 09:42:00 |
15.88 |
6 |
9220 |
买入 |
| 09:42:03 |
15.88 |
63 |
9283 |
卖出 |
| 09:42:06 |
15.89 |
6 |
9289 |
买入 |
| 09:42:09 |
15.9 |
89 |
9378 |
买入 |
| 09:42:15 |
15.94 |
60 |
9438 |
买入 |
| 09:42:18 |
15.94 |
9 |
9447 |
买入 |
| 09:42:21 |
15.99 |
252 |
9699 |
买入 |
| 09:42:27 |
15.96 |
77 |
9776 |
卖出 |
| 09:42:30 |
15.96 |
18 |
9794 |
卖出 |
| 09:42:33 |
15.99 |
38 |
9832 |
买入 |
| 09:42:36 |
15.96 |
30 |
9862 |
卖出 |
| 09:42:39 |
15.98 |
8 |
9870 |
买入 |
| 09:42:42 |
15.97 |
39 |
9909 |
卖出 |
| 09:42:45 |
15.98 |
14 |
9923 |
买入 |
| 09:42:48 |
15.99 |
10 |
9933 |
买入 |
| 09:42:51 |
16 |
185 |
10118 |
买入 |
| 09:42:54 |
15.97 |
175 |
10293 |
卖出 |
| 09:42:57 |
15.98 |
80 |
10373 |
买入 |
| 09:43:00 |
16 |
89 |
10462 |
买入 |
| 09:43:03 |
16.02 |
25 |
10487 |
买入 |
| 09:43:06 |
16.02 |
2 |
10489 |
买入 |
| 09:43:09 |
16.02 |
78 |
10567 |
买入 |
| 09:43:12 |
16.04 |
26 |
10593 |
买入 |
| 09:43:15 |
16.02 |
1 |
10594 |
卖出 |
| 09:43:18 |
16.05 |
25 |
10619 |
买入 |
| 09:43:21 |
16.02 |
19 |
10638 |
卖出 |
| 09:43:24 |
16.05 |
29 |
10667 |
买入 |
| 09:43:27 |
16.04 |
35 |
10702 |
卖出 |
| 09:43:30 |
16.04 |
10 |
10712 |
卖出 |
| 09:43:33 |
16.04 |
24 |
10736 |
卖出 |
| 09:43:36 |
16.05 |
8 |
10744 |
买入 |
| 09:43:39 |
16.03 |
114 |
10858 |
卖出 |
| 09:43:42 |
16.05 |
138 |
10996 |
买入 |
| 09:43:45 |
16.06 |
108 |
11104 |
买入 |
| 09:43:48 |
16.04 |
54 |
11158 |
卖出 |
| 09:43:51 |
16.05 |
71 |
11229 |
买入 |
| 09:43:54 |
16.05 |
22 |
11251 |
买入 |
| 09:43:57 |
16.08 |
97 |
11348 |
买入 |
| 09:44:00 |
16.09 |
42 |
11390 |
买入 |
| 09:44:03 |
16.09 |
73 |
11463 |
卖出 |
| 09:44:06 |
16.1 |
339 |
11802 |
买入 |
| 09:44:09 |
16.09 |
87 |
11889 |
卖出 |
| 09:44:12 |
16.1 |
60 |
11949 |
买入 |
| 09:44:15 |
16.1 |
61 |
12010 |
卖出 |
| 09:44:18 |
16.1 |
5 |
12015 |
卖出 |
| 09:44:21 |
16.12 |
78 |
12093 |
买入 |
| 09:44:24 |
16.13 |
26 |
12119 |
买入 |
| 09:44:27 |
16.13 |
60 |
12179 |
买入 |
| 09:44:30 |
16.18 |
3 |
12182 |
买入 |
| 09:44:33 |
16.18 |
26 |
12208 |
买入 |
| 09:44:36 |
16.13 |
14 |
12222 |
卖出 |
| 09:44:39 |
16.18 |
73 |
12295 |
买入 |
| 09:44:42 |
16.18 |
28 |
12323 |
卖出 |
| 09:44:45 |
16.19 |
88 |
12411 |
买入 |
| 09:44:48 |
16.14 |
159 |
12570 |
卖出 |
| 09:44:51 |
16.14 |
31 |
12601 |
买入 |
| 09:44:54 |
16.13 |
11 |
12612 |
卖出 |
| 09:44:57 |
16.14 |
24 |
12636 |
买入 |
| 09:45:00 |
16.17 |
10 |
12646 |
买入 |
| 09:45:03 |
16.16 |
17 |
12663 |
卖出 |
| 09:45:06 |
16.14 |
7 |
12670 |
卖出 |